Pnc Financial Services Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	66.630	66.930	66.440	66.700	43.882	2,279,800
2013-03-19	66.280	66.650	65.710	66.250	43.586	2,333,900
2013-03-18	65.900	66.470	65.520	66.250	43.586	2,055,800
2013-03-15	66.000	66.930	65.840	66.800	43.947	3,445,500
2013-03-14	66.020	66.480	65.820	66.260	43.592	2,127,700
2013-03-13	65.550	65.990	65.300	65.930	43.375	1,643,300
2013-03-12	65.780	65.870	65.110	65.420	43.039	1,747,300
2013-03-11	65.030	65.900	64.950	65.870	43.336	1,991,900
2013-03-08	65.030	65.190	64.440	65.020	42.776	3,631,900
2013-03-07	64.300	64.990	64.160	64.810	42.638	2,665,500
2013-03-06	64.100	64.460	63.360	64.160	42.211	3,746,400
2013-03-05	63.900	64.360	63.370	63.660	41.882	5,066,600
2013-03-04	62.640	63.580	62.420	63.520	41.789	2,322,100
2013-03-01	62.020	62.940	61.520	62.780	41.303	3,522,200
2013-02-28	61.640	62.610	61.570	62.390	41.046	3,825,700
2013-02-27	61.130	61.800	60.840	61.680	40.579	2,511,700
2013-02-26	61.130	61.290	60.370	61.140	40.224	3,306,300
2013-02-25	63.250	63.250	60.820	60.820	40.013	3,890,300
2013-02-22	62.780	62.980	62.210	62.900	41.382	3,342,400
2013-02-21	62.920	63.590	62.350	62.390	41.046	4,956,800
2013-02-20	63.370	63.570	63.020	63.170	41.559	4,372,300
2013-02-19	63.960	64.000	63.400	63.510	41.783	2,933,000
2013-02-15	64.160	64.230	63.730	63.870	42.020	2,413,800
2013-02-14	63.890	64.220	63.700	63.870	42.020	2,176,000
2013-02-13	64.800	64.820	63.940	64.170	42.217	1,704,200
2013-02-12	64.150	64.890	63.730	64.770	42.612	3,038,200
2013-02-11	63.490	64.100	63.310	64.000	42.105	2,571,900
2013-02-08	63.570	63.710	63.230	63.350	41.678	2,197,600
2013-02-07	63.250	63.850	62.980	63.650	41.875	2,742,900
2013-02-06	62.670	63.420	62.670	63.340	41.671	6,757,400
2013-02-05	62.950	63.400	62.670	63.190	41.572	2,132,900
2013-02-04	62.780	62.980	62.320	62.490	41.112	2,430,300
2013-02-01	62.220	63.340	62.080	63.200	41.579	3,416,000
2013-01-31	61.790	62.020	61.430	61.800	40.658	2,968,000
2013-01-30	61.900	62.030	61.470	61.820	40.671	1,835,100
2013-01-29	61.330	62.160	61.240	61.910	40.730	1,989,500
2013-01-28	61.990	62.310	61.440	61.970	40.770	2,557,500
2013-01-25	62.050	62.380	61.800	61.970	40.770	2,607,600
2013-01-24	61.930	62.180	61.460	61.860	40.697	4,158,200
2013-01-23	61.410	61.970	61.410	61.840	40.684	3,008,500
2013-01-22	61.700	62.250	61.510	62.120	40.868	3,078,600
2013-01-18	62.260	62.390	61.270	61.840	40.684	3,564,200
2013-01-17	61.010	62.380	60.700	62.010	40.796	7,112,300
2013-01-16	59.750	60.080	59.350	59.780	39.329	3,483,000
2013-01-15	59.120	59.840	59.090	59.770	39.322	2,553,100
2013-01-14	59.930	60.090	59.220	59.450	39.112	3,241,200
2013-01-11	60.970	60.970	59.770	60.050	39.507	2,770,300
2013-01-10	60.500	61.150	60.250	61.140	39.961	3,386,000
2013-01-09	59.000	60.560	58.960	60.170	39.327	6,196,700
2013-01-08	60.810	60.880	60.050	60.250	39.379	2,875,300
2013-01-07	60.250	61.200	60.080	61.030	39.889	3,987,900
2013-01-04	59.930	60.570	59.540	60.480	39.529	2,859,900
2013-01-03	59.540	59.920	59.230	59.750	39.052	3,822,200
2013-01-02	59.510	59.640	58.960	59.540	38.915	4,558,700
2012-12-31	57.420	58.320	57.200	58.310	38.111	2,640,400
2012-12-28	57.470	58.150	57.390	57.460	37.555	1,729,100
2012-12-27	58.060	58.280	57.370	57.950	37.876	2,467,100
2012-12-26	58.620	58.770	57.660	58.050	37.941	2,169,200
2012-12-24	58.230	58.680	58.120	58.570	38.281	1,315,600
2012-12-21	58.110	58.700	57.710	58.310	38.111	5,403,700

← NewerPage 58 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1992-11-16	2:1

Dividends

Ex-date	Amount
2026-10-14	2.0000 USD
2026-07-20	2.0000 USD
2026-04-14	1.7000 USD
2026-01-20	1.7000 USD
2025-10-14	1.7000 USD
2025-07-15	1.7000 USD
2025-04-16	1.6000 USD
2025-01-15	1.6000 USD
2024-10-16	1.6000 USD
2024-07-15	1.6000 USD
2024-04-12	1.5500 USD
2024-01-12	1.5500 USD
2023-10-16	1.5500 USD
2023-07-14	1.5500 USD
2023-04-17	1.5000 USD
2023-01-13	1.5000 USD
2022-10-14	1.5000 USD
2022-07-12	1.5000 USD
2022-04-12	1.5000 USD
2022-01-14	1.2500 USD
2021-10-14	1.2500 USD
2021-07-15	1.2500 USD
2021-04-15	1.1500 USD
2021-01-15	1.1500 USD
2020-10-15	1.1500 USD
2020-07-16	1.1500 USD
2020-04-15	1.1500 USD
2020-01-16	1.1500 USD
2019-10-16	1.1500 USD
2019-07-18	1.1500 USD
2019-04-15	0.9500 USD
2019-01-16	0.9500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.